股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
金花股份( 600080.SH 上证)
板块 :生物制品   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2022-11-308.718.878.618.790.46%0.53%-9.14%24,049,300210,279,00046%8.74-0.17%8.730.79%8.73-0.56%9.670.07%1.60%
2022-11-298.518.928.408.751.74%-0.10%-9.49%29,563,700258,944,00056%8.760.71%8.67-0.60%8.78-4.37%9.67-0.30%1.89%
2022-11-288.558.868.528.60-0.35%-1.12%-11.30%25,575,300222,422,00050%8.701.79%8.72-0.98%9.18-4.39%9.70-0.07%1.95%
2022-11-258.718.778.298.63-4.00%1.01%-11.06%29,195,900249,451,00057%8.54-3.57%8.80-6.19%9.60-3.99%9.70-0.15%1.99%
2022-11-248.529.058.528.991.93%1.47%-7.49%39,815,100352,770,00083%8.86-0.75%9.39-5.43%10.00-1.05%9.72-0.51%2.11%
2022-11-239.419.418.828.82-10.00%-1.20%-9.71%43,993,600392,722,00099%8.93-10.62%9.92-4.46%10.11-0.41%9.77-0.64%2.20%
2022-11-2210.1310.809.419.80-6.31%-1.88%-0.32%68,107,000680,286,000188%9.99-4.38%10.39-0.06%10.150.29%9.830.78%2.32%
2022-11-2110.2610.9710.0010.46-3.77%0.13%7.23%75,495,300788,630,000264%10.45-1.65%10.393.11%10.122.84%9.762.68%2.28%
2022-11-1810.0110.8710.0010.8710.02%2.34%14.42%96,956,9001,029,749,000462%10.629.43%10.089.74%9.8410.80%9.509.36%2.03%
2022-11-179.409.888.989.8810.02%1.79%13.73%38,137,500370,179,000302%9.719.67%9.197.67%8.885.66%8.694.80%1.11%
2022-11-168.158.988.108.9810.05%1.47%8.34%30,980,900274,182,000307%8.858.80%8.534.84%8.413.57%8.292.94%0.62%
2022-11-158.188.238.058.16-0.12%0.32%1.34%9,074,80073,814,000111%8.130.72%8.140.15%8.120.32%8.050.32%0.34%
2022-11-147.878.237.758.172.90%1.16%1.79%13,773,400111,238,000176%8.08-1.32%8.13-0.01%8.090.19%8.030.35%0.30%
2022-11-118.148.457.927.94-2.22%-2.98%-0.73%17,937,500146,808,000264%8.181.30%8.131.26%8.081.03%8.001.01%0.26%
2022-11-108.058.157.998.120.62%0.51%2.55%8,547,10069,052,000157%8.080.39%8.030.72%7.990.64%7.920.41%0.17%
2022-11-097.958.127.908.070.88%0.27%2.33%8,060,40064,867,000158%8.051.49%7.970.72%7.940.44%7.890.51%0.17%
2022-11-087.958.027.768.001.78%0.88%1.96%6,723,40053,317,000141%7.930.78%7.910.39%7.910.39%7.850.45%0.15%
2022-11-077.967.967.807.86-0.76%-0.11%0.63%3,941,20031,012,00088%7.87-0.66%7.88-0.33%7.880.29%7.810.14%0.13%
2022-11-047.977.997.857.920.13%-0.01%1.54%3,757,70029,766,00087%7.920.84%7.910.51%7.850.37%7.800.12%0.15%
2022-11-037.797.967.727.910.00%0.70%1.53%4,678,30036,750,000110%7.86-1.02%7.870.37%7.820.00%7.79-0.08%0.19%
2022-11-027.898.027.787.910.64%-0.33%1.45%5,969,30047,371,000144%7.941.81%7.840.94%7.820.57%7.800.19%0.27%
2022-11-017.888.007.677.860.13%0.83%1.00%5,088,40039,664,000129%7.800.54%7.76-0.28%7.780.53%7.78-0.08%0.32%
2022-10-317.597.957.557.852.48%1.25%0.80%4,567,30035,412,000117%7.750.18%7.790.04%7.740.04%7.79-0.09%0.44%
2022-10-287.907.907.647.66-3.40%-1.02%-1.73%4,105,50031,771,000107%7.74-1.46%7.780.63%7.74-0.16%7.800.13%0.59%
2022-10-277.748.087.627.932.45%0.97%1.86%5,053,50039,692,000136%7.851.47%7.730.73%7.75-0.14%7.790.40%0.62%
2022-10-267.527.847.527.743.06%0.00%-0.18%4,148,20032,107,000119%7.742.60%7.68-0.20%7.76-0.32%7.750.31%0.57%
2022-10-257.627.697.467.51-1.83%-0.45%-2.85%3,317,00025,025,000100%7.54-2.51%7.69-1.86%7.78-0.79%7.730.21%0.52%
2022-10-247.817.867.627.65-2.05%-1.14%-0.83%3,174,40024,562,000100%7.74-1.10%7.84-0.50%7.85-0.17%7.710.39%0.47%
2022-10-217.887.947.777.81-1.01%-0.18%1.64%2,708,60021,191,00087%7.82-1.32%7.88-0.04%7.860.50%7.680.50%0.42%
2022-10-207.877.977.827.890.00%-0.49%3.19%3,988,80031,629,000126%7.930.85%7.880.49%7.820.92%7.650.74%0.33%